FRA:1NC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.32	17.32	16.48	16.48	16.48	-4.52%	1,130
Mar 26, 2026	17.33	17.33	17.10	17.26	17.26	0.21%	1,300
Mar 25, 2026	17.22	17.22	17.22	17.22	17.22	0.26%	-
Mar 24, 2026	17.23	17.23	17.18	17.18	17.18	-1.07%	5,030
Mar 23, 2026	16.06	17.88	16.06	17.36	17.36	6.07%	2,050
Mar 20, 2026	16.96	17.10	16.37	16.37	16.37	-3.23%	448
Mar 19, 2026	17.80	17.80	16.91	16.91	16.91	-3.52%	3,550
Mar 18, 2026	17.68	17.75	17.38	17.53	17.53	-1.48%	2,255
Mar 17, 2026	17.24	17.80	17.24	17.80	17.80	3.50%	1,450
Mar 16, 2026	16.57	17.19	16.47	17.19	17.19	3.54%	7,003
Mar 13, 2026	16.90	17.00	16.60	16.61	16.61	-4.71%	2,950
Mar 12, 2026	17.33	17.43	17.33	17.43	17.43	-0.81%	1,300
Mar 11, 2026	17.50	17.57	17.46	17.57	17.57	-0.81%	1,480
Mar 10, 2026	17.88	18.06	17.71	17.71	17.71	-1.04%	1,530
Mar 9, 2026	16.98	17.90	16.10	17.90	17.90	4.52%	875
Mar 6, 2026	18.04	18.04	17.00	17.12	17.12	-6.30%	7,850
Mar 5, 2026	18.11	18.28	18.11	18.28	18.28	-0.62%	200
Mar 4, 2026	18.06	18.64	18.06	18.39	18.39	0.62%	9,750
Mar 3, 2026	18.78	19.01	17.95	18.28	18.28	-2.67%	4,987
Mar 2, 2026	19.95	19.95	18.48	18.78	18.78	-9.81%	8,658
Feb 27, 2026	21.01	21.10	20.44	20.82	20.82	0.73%	2,279
Feb 26, 2026	20.05	20.75	20.05	20.67	20.67	1.72%	315
Feb 25, 2026	20.23	20.33	20.23	20.32	20.32	0.10%	6,100
Feb 24, 2026	19.91	20.30	19.91	20.30	20.30	1.60%	1,000
Feb 23, 2026	20.23	20.86	19.70	19.98	19.98	-2.54%	7,632
Feb 20, 2026	20.15	20.50	20.02	20.50	20.50	1.51%	2,342
Feb 19, 2026	20.67	20.67	20.20	20.20	20.20	-2.16%	2,259
Feb 18, 2026	20.20	21.00	20.20	20.64	20.64	1.18%	1,110
Feb 17, 2026	18.68	20.40	18.68	20.40	20.40	11.66%	11,113
Feb 16, 2026	18.11	18.36	18.11	18.27	18.27	-1.03%	1,516
Feb 13, 2026	19.28	19.28	18.00	18.46	18.46	-4.47%	1,681
Feb 12, 2026	19.32	19.32	19.32	19.32	19.32	-0.01%	-
Feb 11, 2026	19.67	19.67	19.05	19.33	19.33	-3.49%	350
Feb 10, 2026	19.10	20.03	19.10	20.03	20.03	2.44%	1,020
Feb 9, 2026	19.60	19.72	19.55	19.55	19.55	-0.27%	704
Feb 6, 2026	18.28	19.60	18.28	19.60	19.60	3.27%	1,100
Feb 5, 2026	18.73	18.98	18.73	18.98	18.98	3.40%	110
Feb 4, 2026	18.97	19.02	18.36	18.36	18.36	-6.59%	35
Feb 3, 2026	19.89	20.21	19.65	19.65	19.65	-1.74%	192
Feb 2, 2026	18.06	20.00	18.06	20.00	20.00	5.70%	875
Jan 30, 2026	18.94	19.08	18.79	18.92	18.92	-2.10%	2,765
Jan 29, 2026	17.30	19.33	17.30	19.33	19.33	11.11%	200
Jan 28, 2026	17.38	17.39	17.38	17.39	17.39	-0.29%	40
Jan 27, 2026	17.48	17.50	17.44	17.44	17.44	-0.59%	805
Jan 26, 2026	17.51	17.73	17.51	17.55	17.55	-0.79%	500
Jan 23, 2026	17.69	17.69	17.69	17.69	17.69	-2.09%	-
Jan 22, 2026	17.82	18.28	17.82	18.07	18.07	2.93%	3,392
Jan 21, 2026	17.35	17.60	17.35	17.55	17.55	0.30%	1,894
Jan 20, 2026	18.26	18.26	17.50	17.50	17.50	-5.88%	2,360
Jan 19, 2026	18.59	18.59	18.59	18.59	18.59	-4.65%	1,474